2811 カゴメ(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-299119119019019,000901
2000-12-2891191190190814,000908
2000-12-2791191190190134,000901
2000-12-2692192191191122,000911
2000-12-2589992089992030,000920
2000-12-2290690689589932,000899
2000-12-2191091190090641,000906
2000-12-2093293392092049,000920
2000-12-1994194993793731,000937
2000-12-1892394991594969,000949
2000-12-1594495491391378,000913
2000-12-1496296993595042,000950
2000-12-1398199198098235,000982
2000-12-129971,00699799936,000999
2000-12-111,0051,0081,0051,00822,0001,008
2000-12-089901,00299099746,000997
2000-12-079931,0039931,0039,0001,003
2000-12-061,0011,0019939937,000993
2000-12-059991,0059991,00120,0001,001
2000-12-041,0081,0081,0001,00060,0001,000
2000-12-011,0021,01099899829,000998
2000-11-301,0001,0109961,00045,0001,000
2000-11-291,0021,0191,0021,00728,0001,007
2000-11-281,0051,0131,0051,01129,0001,011
2000-11-271,0291,0291,0111,02231,0001,022
2000-11-241,0141,0301,0141,03022,0001,030
2000-11-221,0341,0341,0121,03428,0001,034
2000-11-211,0301,0371,0061,01318,0001,013
2000-11-201,0371,0381,0311,03810,0001,038
2000-11-171,0491,0491,0391,03920,0001,039
2000-11-161,0451,0451,0391,03932,0001,039
2000-11-151,0451,0491,0431,04521,0001,045
2000-11-141,0501,0501,0451,05018,0001,050
2000-11-131,0411,0501,0411,05017,0001,050
2000-11-101,0511,0601,0511,0609,0001,060
2000-11-091,0451,0541,0411,05417,0001,054
2000-11-081,0681,0681,0451,0459,0001,045
2000-11-071,0681,0701,0541,06818,0001,068
2000-11-061,0681,0741,0651,06978,0001,069
2000-11-021,0681,0681,0511,06812,0001,068
2000-11-011,0571,0601,0501,06016,0001,060
2000-10-311,0461,0561,0461,0506,0001,050
2000-10-301,0601,0601,0471,0479,0001,047
2000-10-271,0511,0601,0491,06025,0001,060
2000-10-261,0441,0501,0391,05011,0001,050
2000-10-251,0391,0391,0391,0398,0001,039
2000-10-241,0611,0621,0421,0424,0001,042
2000-10-231,0701,0701,0391,04125,0001,041
2000-10-201,0461,0621,0411,05512,0001,055
2000-10-191,0461,0621,0461,04621,0001,046
2000-10-181,0791,0791,0411,06962,0001,069
2000-10-171,0551,0591,0531,05915,0001,059
2000-10-161,0601,0741,0561,07014,0001,070
2000-10-131,0651,0731,0561,07014,0001,070
2000-10-121,0711,0741,0511,07316,0001,073
2000-10-111,0741,0741,0611,07413,0001,074
2000-10-101,0751,0791,0701,07538,0001,075
2000-10-061,0401,0951,0401,07516,0001,075
2000-10-051,0871,1001,0871,10080,0001,100
2000-10-041,0881,0881,0741,08712,0001,087
2000-10-031,0871,0871,0861,08713,0001,087
2000-10-021,0851,0901,0751,09029,0001,090
2000-09-291,0991,0991,0771,09030,0001,090
2000-09-281,0961,1181,0791,07943,0001,079
2000-09-271,1001,1001,0961,09619,0001,096
2000-09-261,1001,1181,1001,11827,0001,118
2000-09-251,0801,1001,0801,10018,0001,100
2000-09-221,1001,1001,0811,08230,0001,082
2000-09-211,0621,1001,0621,10021,0001,100
2000-09-201,1151,1201,0751,12034,0001,120
2000-09-191,0761,1201,0671,12031,0001,120
2000-09-181,0701,0751,0701,07519,0001,075
2000-09-141,0981,0981,0751,07514,0001,075
2000-09-131,0771,0781,0771,0784,0001,078
2000-09-121,0801,1001,0771,07710,0001,077
2000-09-111,1091,1091,0771,07942,0001,079
2000-09-081,0961,1141,0961,11348,0001,113
2000-09-071,1041,1201,1031,12021,0001,120
2000-09-061,1071,1241,1071,1248,0001,124
2000-09-051,1191,1251,1061,12555,0001,125
2000-09-041,1201,1241,1161,11914,0001,119
2000-09-011,1441,1441,1201,14034,0001,140
2000-08-311,1351,1481,1111,14042,0001,140
2000-08-301,1221,1391,1221,1399,0001,139
2000-08-291,1311,1401,1271,13980,0001,139
2000-08-281,1591,1591,1251,13340,0001,133
2000-08-251,1651,1651,1451,16116,0001,161
2000-08-241,1501,1741,1501,17074,0001,170
2000-08-231,1601,1601,1521,15768,0001,157
2000-08-221,1621,1621,1531,16077,0001,160
2000-08-211,1501,1621,1501,1626,0001,162
2000-08-181,1691,1711,1501,166101,0001,166
2000-08-171,1651,1751,1651,170137,0001,170
2000-08-161,1421,1651,1311,165153,0001,165
2000-08-151,1331,1431,1331,14324,0001,143
2000-08-141,1441,1441,1201,13341,0001,133
2000-08-111,1351,1401,1301,14031,0001,140
2000-08-101,1401,1401,1351,13558,0001,135
2000-08-091,1341,1401,1221,14092,0001,140
2000-08-081,1381,1381,1311,13539,0001,135
2000-08-071,0951,1401,0951,139144,0001,139
2000-08-041,1001,1071,0991,10286,0001,102
2000-08-031,1021,1091,1021,10441,0001,104
2000-08-021,1241,1241,1161,11743,0001,117
2000-08-011,1001,1241,0991,12488,0001,124
2000-07-311,1071,1261,0801,11937,0001,119
2000-07-281,0901,1091,0901,10932,0001,109
2000-07-271,1001,1101,0901,11038,0001,110
2000-07-261,1201,1201,1001,11464,0001,114
2000-07-251,0801,1111,0801,10258,0001,102
2000-07-241,0851,0961,0801,08141,0001,081
2000-07-211,0801,0851,0801,08537,0001,085
2000-07-191,1161,1161,0721,08169,0001,081
2000-07-181,1331,1331,1251,127100,0001,127
2000-07-171,1301,1431,1231,13454,0001,134
2000-07-141,1251,1401,1251,136149,0001,136
2000-07-131,1201,1401,1101,125217,0001,125
2000-07-121,1191,1211,1151,121161,0001,121
2000-07-111,1001,1201,0951,120259,0001,120
2000-07-101,0711,1001,0711,100196,0001,100
2000-07-071,0781,0841,0651,06594,0001,065
2000-07-061,0531,0701,0531,07096,0001,070
2000-07-051,0401,0701,0301,050165,0001,050
2000-07-041,0201,0401,0101,030333,0001,030
2000-07-031,0021,0201,0001,00357,0001,003
2000-06-301,0091,0151,0001,00069,0001,000
2000-06-291,0001,0059961,00099,0001,000
2000-06-281,0041,00499199934,000999
2000-06-279811,0099621,00969,0001,009
2000-06-2698098197097043,000970
2000-06-2397998297097075,000970
2000-06-2298099098098346,000983
2000-06-21970981964975164,000975
2000-06-20960965950963158,000963
2000-06-1995095294195289,000952
2000-06-1693595193595043,000950
2000-06-1592592892092759,000927
2000-06-1492093191591528,000915
2000-06-1393593592693131,000931
2000-06-1293094091093565,000935
2000-06-0993093091092875,000928
2000-06-0892993092493030,000930
2000-06-0794094093093036,000930
2000-06-0693095093094030,000940
2000-06-0597997993093042,000930
2000-06-0296896895095066,000950
2000-06-0195796894596852,000968
2000-05-3195795794495721,000957
2000-05-3094095594095579,000955
2000-05-2994095593095575,000955
2000-05-26950950926938113,000938
2000-05-2595596093294556,000945
2000-05-2496596595196051,000960
2000-05-2396596596296525,000965
2000-05-2297097095596521,000965
2000-05-19989989956970101,000970
2000-05-1898098997698977,000989
2000-05-1795099095098178,000981
2000-05-16950953948949104,000949
2000-05-1594095094095052,000950
2000-05-1293194293094065,000940
2000-05-1194094093193957,000939
2000-05-1093394093394036,000940
2000-05-0995895893293964,000939
2000-05-0896996996096212,000962
2000-05-0294697294497236,000972
2000-05-0193994792794651,000946
2000-04-28931947928947150,000947
2000-04-2791892891892144,000921
2000-04-2692193191591546,000915
2000-04-2594694992192184,000921
2000-04-2496096093994087,000940
2000-04-2197999097697626,000976
2000-04-2099999998999924,000999
2000-04-1999999998599944,000999
2000-04-18963999960999118,000999
2000-04-1792494992494965,000949
2000-04-1497098497098440,000984
2000-04-1396497096297067,000970
2000-04-1297397396097050,000970
2000-04-1197097996197345,000973
2000-04-1095797095597058,000970
2000-04-0796896895595758,000957
2000-04-0696596996096965,000969
2000-04-0597297596596567,000965
2000-04-0498098097297231,000972
2000-04-0398198997598535,000985
2000-03-3198098597098459,000984
2000-03-3098099097098058,000980
2000-03-2998699097599046,000990
2000-03-2899599598298515,000985
2000-03-271,0101,01098098558,000985
2000-03-2497598097198077,000980
2000-03-2397097096097037,000970
2000-03-2297097096596965,000969
2000-03-2196496594996570,000965
2000-03-17939965930964113,000964
2000-03-1693893991593966,000939
2000-03-1591993991093965,000939
2000-03-1491492091092099,000920
2000-03-1391791790091561,000915
2000-03-10892912892910164,000910
2000-03-0990590588988925,000889
2000-03-0889789788488950,000889
2000-03-0789289688589655,000896
2000-03-0689989988688633,000886
2000-03-0389589588588541,000885
2000-03-0288590088488670,000886
2000-03-01878885877884104,000884
2000-02-29873880873877137,000877
2000-02-2888388387487435,000874
2000-02-2587588387088370,000883
2000-02-2486088586086866,000868
2000-02-23850869850866122,000866
2000-02-2292092088988986,000889
2000-02-2196996992092085,000920
2000-02-1899099096696947,000969
2000-02-1798099897099813,000998
2000-02-1699099197098046,000980
2000-02-151,0051,00699099058,000990
2000-02-141,0101,0211,0061,00619,0001,006
2000-02-101,0201,0201,0101,01123,0001,011
2000-02-091,0371,0371,0161,02020,0001,020
2000-02-081,0351,0371,0201,03768,0001,037
2000-02-071,0451,0451,0311,03812,0001,038
2000-02-041,0481,0481,0311,03536,0001,035
2000-02-031,0201,0321,0201,03248,0001,032
2000-02-021,0061,0291,0001,010190,0001,010
2000-02-011,0401,0401,0221,02673,0001,026
2000-01-311,0441,0461,0251,03029,0001,030
2000-01-281,0541,0541,0441,05014,0001,050
2000-01-271,0701,0701,0541,05410,0001,054
2000-01-261,0791,0791,0501,05058,0001,050
2000-01-251,0441,0741,0351,07432,0001,074
2000-01-241,0501,0571,0471,05532,0001,055
2000-01-211,0141,0341,0141,03427,0001,034
2000-01-201,0271,0341,0011,03429,0001,034
2000-01-191,0151,0321,0101,02866,0001,028
2000-01-181,0081,0081,0021,00223,0001,002
2000-01-179851,00098598864,000988
2000-01-141,0251,03097597576,000975
2000-01-131,0201,0361,0001,00578,0001,005
2000-01-121,0401,0431,0301,03027,0001,030
2000-01-111,0481,0481,0081,00821,0001,008
2000-01-071,0141,0201,0141,01517,0001,015
2000-01-061,0341,0541,0141,01427,0001,014
2000-01-051,0001,0251,0001,02537,0001,025
2000-01-0499199899199813,000998

分割・併合履歴 : [1991-03-26]1株→1.1株 [1986-03-27]1株→1.11株 [1985-03-27]1株→1.1株